Cotação atual, histórico e gráfico do papel: LJQQ3

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações LJQQ3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
20/01/2022	7,18%	0,59	8,81	8,24	8,24	8,93	85M	15.117
19/01/2022	-1,67%	-0,14	8,22	8,43	8,19	8,73	73M	18.811
18/01/2022	-6,38%	-0,57	8,36	8,78	8,16	8,88	34M	15.646
17/01/2022	-2,08%	-0,19	8,93	9,20	8,85	9,27	12M	5.144
14/01/2022	-1,83%	-0,17	9,12	9,23	8,93	9,36	23M	7.573
13/01/2022	-2,93%	-0,28	9,29	9,47	9,15	9,58	13M	6.506
12/01/2022	1,92%	0,18	9,57	9,34	9,32	9,75	18M	9.645
11/01/2022	4,68%	0,42	9,39	8,97	8,96	9,45	15M	8.108
10/01/2022	0,11%	0,01	8,97	8,90	8,57	8,97	16M	9.776
07/01/2022	-2,08%	-0,19	8,96	9,12	8,84	9,27	18M	6.318
06/01/2022	-2,76%	-0,26	9,15	9,49	9,05	9,56	28M	9.284

05/01/2022	-5,14%	-0,51	9,41	9,92	9,30	10,09	25M	12.588
04/01/2022	-7,46%	-0,80	9,92	10,76	9,84	10,76	30M	11.473
03/01/2022	-4,20%	-0,47	10,72	11,22	10,46	11,30	27M	10.825
30/12/2021	2,10%	0,23	11,19	10,97	10,92	11,41	19M	7.483
29/12/2021	-3,69%	-0,42	10,96	11,45	10,94	11,46	11M	4.564
28/12/2021	1,25%	0,14	11,38	11,31	11,09	11,46	12M	5.846
27/12/2021	2,84%	0,31	11,24	10,90	10,88	11,37	13M	5.511
23/12/2021	-0,55%	-0,06	10,93	10,89	10,41	10,98	35M	12.987
22/12/2021	-1,35%	-0,15	10,99	11,02	10,31	11,10	40M	14.818
21/12/2021	-1,68%	-0,19	11,14	11,63	10,75	11,63	32M	10.945
20/12/2021	-1,31%	-0,15	11,33	11,30	11,17	11,67	22M	9.432
17/12/2021	2,32%	0,26	11,48	11,16	10,86	11,71	37M	13.087
16/12/2021	2,47%	0,27	11,22	11,15	11,04	11,60	29M	15.209
15/12/2021	1,30%	0,14	10,95	10,81	10,52	10,98	21M	12.259
14/12/2021	-2,26%	-0,25	10,81	11,06	10,71	11,32	19M	9.561
13/12/2021	1,37%	0,15	11,06	11,00	10,74	11,46	25M	10.730
10/12/2021	2,83%	0,30	10,91	10,87	10,74	11,02	15M	6.660
09/12/2021	-3,46%	-0,38	10,61	10,97	10,42	10,97	20M	9.740
08/12/2021	3,97%	0,42	10,99	10,76	10,46	11,55	43M	13.847
07/12/2021	-0,66%	-0,07	10,57	10,91	10,55	11,03	12M	6.147
06/12/2021	0,38%	0,04	10,64	10,70	10,48	10,91	15M	7.071
03/12/2021	9,05%	0,88	10,60	9,83	9,78	10,63	29M	12.816
02/12/2021	0,41%	0,04	9,72	9,90	9,43	10,10	28M	15.086
01/12/2021	-4,44%	-0,45	9,68	10,24	9,68	10,42	31M	11.819
30/11/2021	-3,06%	-0,32	10,13	10,35	9,91	10,50	15M	6.091
29/11/2021	-2,25%	-0,24	10,45	10,85	10,27	10,88	27M	12.981
26/11/2021	-5,48%	-0,62	10,69	10,96	10,51	10,96	22M	7.600
25/11/2021	3,10%	0,34	11,31	10,95	10,90	11,45	12M	5.391
24/11/2021	1,95%	0,21	10,97	10,69	10,56	11,29	19M	8.678
23/11/2021	-1,56%	-0,17	10,76	10,99	10,52	11,00	20M	10.828
22/11/2021	-3,10%	-0,35	10,93	11,33	10,79	11,46	30M	14.066
19/11/2021	1,08%	0,12	11,28	11,30	11,11	12,08	32M	10.123
18/11/2021	0,72%	0,08	11,16	11,18	11,04	11,80	31M	10.840
17/11/2021	-4,81%	-0,56	11,08	11,77	10,91	11,90	63M	11.345
16/11/2021	-6,58%	-0,82	11,64	12,52	11,64	12,57	24M	9.331
12/11/2021	-2,12%	-0,27	12,46	12,70	12,46	12,95	28M	9.284
11/11/2021	2,33%	0,29	12,73	12,56	12,47	12,99	35M	13.084
10/11/2021	4,10%	0,49	12,44	12,15	11,97	12,72	26M	10.069
09/11/2021	1,62%	0,19	11,95	11,92	11,80	12,52	30M	11.705
08/11/2021	-1,84%	-0,22	11,76	12,04	11,55	12,09	20M	7.169
05/11/2021	2,39%	0,28	11,98	11,87	11,73	12,40	21M	7.595
04/11/2021	-3,47%	-0,42	11,70	12,15	11,60	12,22	24M	10.298
03/11/2021	3,86%	0,45	12,12	11,53	11,45	12,34	30M	13.567
01/11/2021	0,78%	0,09	11,67	11,70	11,62	12,05	24M	9.354
29/10/2021	-3,50%	-0,42	11,58	11,89	11,50	12,11	36M	12.711
28/10/2021	-4,76%	-0,60	12,00	12,55	11,85	12,70	46M	13.946
27/10/2021	0,48%	0,06	12,60	12,59	12,52	13,09	24M	9.462
26/10/2021	-4,78%	-0,63	12,54	13,06	12,44	13,15	30M	9.398
25/10/2021	1,78%	0,23	13,17	13,16	13,07	13,47	44M	11.328
22/10/2021	-3,43%	-0,46	12,94	13,10	12,50	13,33	81M	18.460
21/10/2021	-6,75%	-0,97	13,40	14,21	13,17	14,31	45M	11.177
20/10/2021	-2,44%	-0,36	14,37	14,73	14,37	15,00	40M	9.808
19/10/2021	-3,98%	-0,61	14,73	15,18	14,33	15,24	54M	13.739
18/10/2021	0,46%	0,07	15,34	15,15	14,98	15,85	53M	11.516
15/10/2021	-2,43%	-0,38	15,27	15,74	15,04	15,77	35M	6.388
14/10/2021	2,42%	0,37	15,65	15,38	15,27	15,80	54M	14.153
13/10/2021	-2,05%	-0,32	15,28	15,52	14,98	15,80	101M	22.924
11/10/2021	-2,50%	-0,40	15,60	16,04	15,48	16,05	27M	7.418
08/10/2021	1,52%	0,24	16,00	15,76	15,71	16,33	27M	7.671
07/10/2021	-1,13%	-0,18	15,76	16,04	15,52	16,13	27M	6.226
06/10/2021	-0,06%	-0,01	15,94	15,86	15,33	15,94	31M	7.618
05/10/2021	-0,62%	-0,10	15,95	16,10	15,95	16,54	27M	6.631
04/10/2021	-5,03%	-0,85	16,05	16,88	15,90	16,88	28M	7.050
01/10/2021	4,00%	0,65	16,90	16,17	16,01	16,90	35M	9.886
30/09/2021	-2,52%	-0,42	16,25	16,86	16,15	16,86	31M	7.594
29/09/2021	-1,30%	-0,22	16,67	17,01	16,51	17,06	29M	8.887
28/09/2021	-2,88%	-0,50	16,89	17,30	16,57	17,30	31M	9.995
27/09/2021	-0,29%	-0,05	17,39	17,47	17,13	17,76	29M	7.988
24/09/2021	-1,02%	-0,18	17,44	17,28	17,25	17,58	21M	6.710
23/09/2021	-4,45%	-0,82	17,62	18,44	17,43	18,54	48M	9.881
22/09/2021	2,22%	0,40	18,44	18,28	17,68	18,44	34M	8.354
21/09/2021	3,50%	0,61	18,04	17,64	17,48	18,04	16M	4.543
20/09/2021	-3,17%	-0,57	17,43	17,59	17,21	17,73	29M	8.423
17/09/2021	-2,07%	-0,38	18,00	18,30	17,83	18,73	45M	9.966
16/09/2021	-0,92%	-0,17	18,38	18,30	18,04	18,55	22M	6.639
15/09/2021	-2,32%	-0,44	18,55	18,99	18,17	19,02	22M	6.309
14/09/2021	-0,11%	-0,02	18,99	19,00	18,79	19,19	23M	6.768
13/09/2021	2,98%	0,55	19,01	18,69	18,66	19,26	19M	4.674
10/09/2021	-0,49%	-0,09	18,46	19,08	18,37	19,16	25M	7.948
09/09/2021	-0,27%	-0,05	18,55	18,38	18,00	18,69	33M	8.645
08/09/2021	-5,82%	-1,15	18,60	19,61	18,47	19,67	36M	5.905
06/09/2021	2,33%	0,45	19,75	19,15	19,01	19,84	23M	6.956
03/09/2021	0,78%	0,15	19,30	19,25	18,92	19,42	31M	6.650
02/09/2021	-1,29%	-0,25	19,15	19,38	19,06	19,42	57M	9.345
01/09/2021	-2,27%	-0,45	19,40	20,00	19,33	20,00	38M	7.831
31/08/2021	-0,90%	-0,18	19,85	20,06	19,43	20,32	25M	5.803
30/08/2021	-1,18%	-0,24	20,03	20,31	19,97	20,40	28M	7.878
27/08/2021	-0,25%	-0,05	20,27	20,20	20,14	20,61	21M	5.410
26/08/2021	-1,69%	-0,35	20,32	20,56	20,09	20,87	20M	4.845
25/08/2021	0,44%	0,09	20,67	20,69	20,32	20,74	20M	4.160
24/08/2021	2,03%	0,41	20,58	20,32	20,15	20,83	38M	7.564
23/08/2021	-1,75%	-0,36	20,17	20,61	19,96	20,87	40M	10.103
20/08/2021	-0,39%	-0,08	20,53	20,70	20,27	20,78	28M	6.645
19/08/2021	-1,86%	-0,39	20,61	20,33	20,11	21,00	48M	11.299
18/08/2021	2,89%	0,59	21,00	20,35	19,82	21,34	64M	10.575
17/08/2021	0,94%	0,19	20,41	19,94	19,38	20,41	54M	13.744
16/08/2021	-2,79%	-0,58	20,22	20,74	19,63	20,82	60M	9.208
13/08/2021	-0,76%	-0,16	20,80	20,85	20,48	21,22	32M	5.209
12/08/2021	-1,41%	-0,30	20,96	21,24	20,90	21,66	37M	8.233
11/08/2021	-0,51%	-0,11	21,26	21,36	20,66	21,49	33M	5.774
10/08/2021	-0,14%	-0,03	21,37	21,52	21,10	21,63	51M	8.226
09/08/2021	0,47%	0,10	21,40	21,21	21,20	21,97	99M	12.544
06/08/2021	-0,75%	-0,16	21,30	21,46	20,75	21,65	70M	13.182
05/08/2021	-2,90%	-0,64	21,46	22,40	21,02	22,55	90M	14.799
04/08/2021	-0,32%	-0,07	22,10	22,17	21,47	22,34	40M	6.631
03/08/2021	1,70%	0,37	22,17	21,74	21,09	22,17	30M	5.351
02/08/2021	-1,58%	-0,35	21,80	21,95	21,63	22,20	30M	6.116
30/07/2021	0,54%	0,12	22,15	21,78	21,37	22,15	25M	5.139
29/07/2021	-0,32%	-0,07	22,03	22,17	21,92	22,58	28M	5.603
28/07/2021	0,45%	0,10	22,10	21,86	21,86	22,54	25M	4.989
27/07/2021	-1,87%	-0,42	22,00	22,42	21,81	22,52	28M	5.788
26/07/2021	-5,12%	-1,21	22,42	23,90	21,66	23,90	49M	6.745
23/07/2021	0,98%	0,23	23,63	23,32	23,11	23,70	25M	5.515
22/07/2021	0,65%	0,15	23,40	23,25	23,04	23,81	28M	5.281
21/07/2021	-0,30%	-0,07	23,25	23,41	22,72	23,49	30M	5.948
20/07/2021	0,69%	0,16	23,32	23,24	22,85	23,54	27M	5.664
19/07/2021	-4,42%	-1,07	23,16	23,89	22,84	24,11	48M	7.541
16/07/2021	0,92%	0,22	24,23	24,15	23,92	24,67	33M	6.369
15/07/2021	-1,19%	-0,29	24,01	24,29	23,83	24,70	35M	7.067
14/07/2021	-0,78%	-0,19	24,30	24,50	24,07	24,67	36M	5.282
13/07/2021	1,24%	0,30	24,49	24,18	23,87	24,50	31M	6.206
12/07/2021	4,13%	0,96	24,19	23,31	23,31	24,19	53M	9.319
08/07/2021	-	-	23,23	23,01	22,55	23,38	58M	8.424

Date,Open,High,Low,Close,Volume
20-Jan-22,8.24,8.93,8.24,8.81,84975223
19-Jan-22,8.43,8.73,8.19,8.22,73086818
18-Jan-22,8.78,8.88,8.16,8.36,33674971
17-Jan-22,9.20,9.27,8.85,8.93,12043090
14-Jan-22,9.23,9.36,8.93,9.12,23188507
13-Jan-22,9.47,9.58,9.15,9.29,13254343
12-Jan-22,9.34,9.75,9.32,9.57,17628863
11-Jan-22,8.97,9.45,8.96,9.39,15114395
10-Jan-22,8.90,8.97,8.57,8.97,16197079
07-Jan-22,9.12,9.27,8.84,8.96,17762606
06-Jan-22,9.49,9.56,9.05,9.15,27764991
05-Jan-22,9.92,10.09,9.30,9.41,24759956
04-Jan-22,10.76,10.76,9.84,9.92,29590276
03-Jan-22,11.22,11.30,10.46,10.72,27293200
30-Dec-21,10.97,11.41,10.92,11.19,19081873
29-Dec-21,11.45,11.46,10.94,10.96,11414634
28-Dec-21,11.31,11.46,11.09,11.38,11645139
27-Dec-21,10.90,11.37,10.88,11.24,12934181
23-Dec-21,10.89,10.98,10.41,10.93,35396084
22-Dec-21,11.02,11.10,10.31,10.99,39861541
21-Dec-21,11.63,11.63,10.75,11.14,32482558
20-Dec-21,11.30,11.67,11.17,11.33,22495900
17-Dec-21,11.16,11.71,10.86,11.48,37153521
16-Dec-21,11.15,11.60,11.04,11.22,29408704
15-Dec-21,10.81,10.98,10.52,10.95,20521260
14-Dec-21,11.06,11.32,10.71,10.81,18844919
13-Dec-21,11.00,11.46,10.74,11.06,25266526
10-Dec-21,10.87,11.02,10.74,10.91,15044938
09-Dec-21,10.97,10.97,10.42,10.61,20496833
08-Dec-21,10.76,11.55,10.46,10.99,42976252
07-Dec-21,10.91,11.03,10.55,10.57,12197939
06-Dec-21,10.70,10.91,10.48,10.64,14569977
03-Dec-21,9.83,10.63,9.78,10.60,28735496
02-Dec-21,9.90,10.10,9.43,9.72,27656434
01-Dec-21,10.24,10.42,9.68,9.68,31072739
30-Nov-21,10.35,10.50,9.91,10.13,14651889
29-Nov-21,10.85,10.88,10.27,10.45,26892332
26-Nov-21,10.96,10.96,10.51,10.69,22437269
25-Nov-21,10.95,11.45,10.90,11.31,12186659
24-Nov-21,10.69,11.29,10.56,10.97,19133813
23-Nov-21,10.99,11.00,10.52,10.76,20321420
22-Nov-21,11.33,11.46,10.79,10.93,30309936
19-Nov-21,11.30,12.08,11.11,11.28,32189486
18-Nov-21,11.18,11.80,11.04,11.16,30934917
17-Nov-21,11.77,11.90,10.91,11.08,62684127
16-Nov-21,12.52,12.57,11.64,11.64,24304161
12-Nov-21,12.70,12.95,12.46,12.46,28104154
11-Nov-21,12.56,12.99,12.47,12.73,34517739
10-Nov-21,12.15,12.72,11.97,12.44,25702480
09-Nov-21,11.92,12.52,11.80,11.95,30192518
08-Nov-21,12.04,12.09,11.55,11.76,20245130
05-Nov-21,11.87,12.40,11.73,11.98,21167668
04-Nov-21,12.15,12.22,11.60,11.70,23604468
03-Nov-21,11.53,12.34,11.45,12.12,30229943
01-Nov-21,11.70,12.05,11.62,11.67,23565778
29-Oct-21,11.89,12.11,11.50,11.58,35656251
28-Oct-21,12.55,12.70,11.85,12.00,46409434
27-Oct-21,12.59,13.09,12.52,12.60,23570333
26-Oct-21,13.06,13.15,12.44,12.54,29579856
25-Oct-21,13.16,13.47,13.07,13.17,43967913
22-Oct-21,13.10,13.33,12.50,12.94,81044701
21-Oct-21,14.21,14.31,13.17,13.40,45272170
20-Oct-21,14.73,15.00,14.37,14.37,39660336
19-Oct-21,15.18,15.24,14.33,14.73,53760511
18-Oct-21,15.15,15.85,14.98,15.34,53449887
15-Oct-21,15.74,15.77,15.04,15.27,35367599
14-Oct-21,15.38,15.80,15.27,15.65,53743482
13-Oct-21,15.52,15.80,14.98,15.28,100788455
11-Oct-21,16.04,16.05,15.48,15.60,26764163
08-Oct-21,15.76,16.33,15.71,16.00,26503775
07-Oct-21,16.04,16.13,15.52,15.76,27177754
06-Oct-21,15.86,15.94,15.33,15.94,30728441
05-Oct-21,16.10,16.54,15.95,15.95,26833300
04-Oct-21,16.88,16.88,15.90,16.05,28054946
01-Oct-21,16.17,16.90,16.01,16.90,34522281
30-Sep-21,16.86,16.86,16.15,16.25,30769785
29-Sep-21,17.01,17.06,16.51,16.67,28749945
28-Sep-21,17.30,17.30,16.57,16.89,31037791
27-Sep-21,17.47,17.76,17.13,17.39,28754250
24-Sep-21,17.28,17.58,17.25,17.44,21242902
23-Sep-21,18.44,18.54,17.43,17.62,48026806
22-Sep-21,18.28,18.44,17.68,18.44,34368946
21-Sep-21,17.64,18.04,17.48,18.04,16048735
20-Sep-21,17.59,17.73,17.21,17.43,28817137
17-Sep-21,18.30,18.73,17.83,18.00,45210474
16-Sep-21,18.30,18.55,18.04,18.38,22219702
15-Sep-21,18.99,19.02,18.17,18.55,21789020
14-Sep-21,19.00,19.19,18.79,18.99,22552731
13-Sep-21,18.69,19.26,18.66,19.01,19228962
10-Sep-21,19.08,19.16,18.37,18.46,25359161
09-Sep-21,18.38,18.69,18.00,18.55,32622750
08-Sep-21,19.61,19.67,18.47,18.60,36061696
06-Sep-21,19.15,19.84,19.01,19.75,22510808
03-Sep-21,19.25,19.42,18.92,19.30,31189895
02-Sep-21,19.38,19.42,19.06,19.15,56937661
01-Sep-21,20.00,20.00,19.33,19.40,37789000
31-Aug-21,20.06,20.32,19.43,19.85,25210379
30-Aug-21,20.31,20.40,19.97,20.03,27924567
27-Aug-21,20.20,20.61,20.14,20.27,20810485
26-Aug-21,20.56,20.87,20.09,20.32,20094200
25-Aug-21,20.69,20.74,20.32,20.67,20095479
24-Aug-21,20.32,20.83,20.15,20.58,37895525
23-Aug-21,20.61,20.87,19.96,20.17,39902293
20-Aug-21,20.70,20.78,20.27,20.53,28252561
19-Aug-21,20.33,21.00,20.11,20.61,48381249
18-Aug-21,20.35,21.34,19.82,21.00,64033807
17-Aug-21,19.94,20.41,19.38,20.41,53585991
16-Aug-21,20.74,20.82,19.63,20.22,60008531
13-Aug-21,20.85,21.22,20.48,20.80,32424265
12-Aug-21,21.24,21.66,20.90,20.96,36718210
11-Aug-21,21.36,21.49,20.66,21.26,32550947
10-Aug-21,21.52,21.63,21.10,21.37,51495190
09-Aug-21,21.21,21.97,21.20,21.40,99341408
06-Aug-21,21.46,21.65,20.75,21.30,70484592
05-Aug-21,22.40,22.55,21.02,21.46,90047999
04-Aug-21,22.17,22.34,21.47,22.10,40043767
03-Aug-21,21.74,22.17,21.09,22.17,30135981
02-Aug-21,21.95,22.20,21.63,21.80,29972856
30-Jul-21,21.78,22.15,21.37,22.15,24571545
29-Jul-21,22.17,22.58,21.92,22.03,28191670
28-Jul-21,21.86,22.54,21.86,22.10,24582089
27-Jul-21,22.42,22.52,21.81,22.00,28340566
26-Jul-21,23.90,23.90,21.66,22.42,49036527
23-Jul-21,23.32,23.70,23.11,23.63,25057161
22-Jul-21,23.25,23.81,23.04,23.40,27982805
21-Jul-21,23.41,23.49,22.72,23.25,30122601
20-Jul-21,23.24,23.54,22.85,23.32,26542380
19-Jul-21,23.89,24.11,22.84,23.16,48220339
16-Jul-21,24.15,24.67,23.92,24.23,32512717
15-Jul-21,24.29,24.70,23.83,24.01,35043881
14-Jul-21,24.50,24.67,24.07,24.30,36262050
13-Jul-21,24.18,24.50,23.87,24.49,30571006
12-Jul-21,23.31,24.19,23.31,24.19,52620177
08-Jul-21,23.01,23.38,22.55,23.23,57653107

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: LJQQ3

cotações, gráficos e mais...